Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 39.52 | 39.61 | 39.52 | 39.60 | 751 | +0.11(+0.28%) |
Oct 10, 2024 | 39.47 | 39.49 | 39.44 | 39.49 | 2,137 | -0.04(-0.10%) |
Oct 09, 2024 | 39.43 | 39.53 | 39.43 | 39.53 | 2,823 | +0.13(+0.34%) |
Oct 08, 2024 | 39.34 | 39.40 | 39.33 | 39.40 | 2,272 | +0.20(+0.51%) |
Oct 07, 2024 | 39.29 | 39.32 | 39.20 | 39.20 | 4,088 | -0.20(-0.51%) |
Oct 04, 2024 | 39.27 | 39.40 | 39.23 | 39.40 | 10,010 | +0.18(+0.46%) |
Oct 03, 2024 | 39.28 | 39.28 | 39.15 | 39.22 | 562 | -0.06(-0.16%) |
Oct 02, 2024 | 39.15 | 39.30 | 39.15 | 39.28 | 8,311 | +0.01(+0.01%) |
Oct 01, 2024 | 39.25 | 39.33 | 39.25 | 39.27 | 891 | -0.19(-0.48%) |
Sep 30, 2024 | 39.31 | 39.46 | 39.25 | 39.46 | 23,408 | +0.09(+0.23%) |
Sep 27, 2024 | 39.40 | 39.40 | 39.35 | 39.37 | 7,194 | -0.02(-0.05%) |
Sep 26, 2024 | 39.36 | 39.40 | 39.35 | 39.39 | 3,280 | +0.05(+0.13%) |
Sep 25, 2024 | 39.40 | 39.40 | 39.30 | 39.34 | 11,701 | -0.04(-0.10%) |
Sep 24, 2024 | 39.26 | 39.38 | 39.26 | 39.38 | 1,195 | +0.05(+0.14%) |
Sep 23, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 124 | +0.06(+0.15%) |
Sep 20, 2024 | 39.16 | 39.27 | 39.16 | 39.27 | 1,747 | -0.02(-0.04%) |
Sep 19, 2024 | 39.27 | 39.32 | 39.27 | 39.29 | 2,805 | +0.35(+0.89%) |
Sep 18, 2024 | 39.01 | 39.16 | 38.90 | 38.94 | 2,817 | -0.03(-0.09%) |
Sep 17, 2024 | 39.05 | 39.09 | 38.90 | 38.97 | 2,021 | -0.01(-0.03%) |
Sep 16, 2024 | 38.90 | 39.00 | 38.87 | 38.99 | 31,557 | +0.04(+0.10%) |
Sep 13, 2024 | 38.84 | 38.95 | 38.84 | 38.95 | 405,861 | +0.12(+0.30%) |
Sep 12, 2024 | 38.69 | 38.83 | 38.63 | 38.83 | 2,822 | +0.19(+0.50%) |
Sep 11, 2024 | 38.09 | 38.64 | 38.09 | 38.64 | 4,795 | +0.23(+0.61%) |
Sep 10, 2024 | 38.28 | 38.41 | 38.28 | 38.40 | 2,766 | +0.13(+0.33%) |
Sep 09, 2024 | 38.24 | 38.29 | 38.14 | 38.27 | 2,660 | +0.28(+0.73%) |
Sep 06, 2024 | 38.46 | 38.46 | 37.98 | 38.00 | 4,194 | -0.39(-1.01%) |
Sep 05, 2024 | 38.50 | 38.50 | 38.32 | 38.38 | 4,895 | -0.08(-0.20%) |
Sep 04, 2024 | 38.56 | 38.56 | 38.42 | 38.46 | 8,812 | -0.01(-0.01%) |
Sep 03, 2024 | 38.87 | 38.87 | 38.47 | 38.47 | 6,422 | -0.52(-1.35%) |
Aug 30, 2024 | 38.85 | 38.99 | 38.79 | 38.99 | 5,154 | +0.23(+0.60%) |
Aug 29, 2024 | 38.80 | 38.81 | 38.74 | 38.76 | 1,236 | +0.01(+0.02%) |
Aug 28, 2024 | 38.83 | 38.83 | 38.68 | 38.75 | 1,809 | -0.16(-0.41%) |
Aug 27, 2024 | 38.73 | 38.91 | 38.73 | 38.91 | 10,801 | +0.10(+0.25%) |
Aug 26, 2024 | 38.89 | 38.89 | 38.75 | 38.81 | 5,493 | -0.06(-0.14%) |
Aug 23, 2024 | 38.74 | 38.87 | 38.74 | 38.87 | 9,586 | +0.29(+0.74%) |
Aug 22, 2024 | 38.77 | 38.77 | 38.58 | 38.58 | 4,339 | -0.22(-0.57%) |
Aug 21, 2024 | 38.80 | 38.80 | 38.73 | 38.80 | 2,091 | +0.08(+0.21%) |
Aug 20, 2024 | 38.75 | 38.75 | 38.68 | 38.72 | 5,533 | -0.03(-0.09%) |
Aug 19, 2024 | 38.54 | 38.75 | 38.54 | 38.75 | 2,720 | +0.21(+0.54%) |
Aug 16, 2024 | 38.50 | 38.58 | 38.50 | 38.55 | 4,387 | +0.06(+0.16%) |
Aug 15, 2024 | 38.45 | 38.53 | 38.45 | 38.48 | 1,856 | +0.30(+0.79%) |
Aug 14, 2024 | 38.02 | 38.18 | 38.02 | 38.18 | 10,717 | +0.14(+0.38%) |
Aug 13, 2024 | 37.93 | 38.04 | 37.93 | 38.04 | 1,285 | +0.39(+1.05%) |
Aug 12, 2024 | 37.70 | 37.73 | 37.59 | 37.64 | 8,970 | +0.01(+0.02%) |
Aug 09, 2024 | 37.52 | 37.64 | 37.49 | 37.64 | 4,514 | +0.19(+0.50%) |
Aug 08, 2024 | 37.26 | 37.48 | 37.09 | 37.45 | 6,620 | +0.57(+1.55%) |
Aug 07, 2024 | 37.50 | 37.50 | 36.88 | 36.88 | 13,238 | -0.23(-0.62%) |
Aug 06, 2024 | 36.86 | 37.29 | 36.86 | 37.11 | 8,394 | +0.41(+1.11%) |
Aug 05, 2024 | 36.19 | 37.12 | 36.19 | 36.70 | 32,126 | -0.77(-2.05%) |
Aug 02, 2024 | 37.64 | 37.64 | 37.28 | 37.47 | 11,762 | -0.55(-1.45%) |